Spot 279.38
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 56.00 | 64.50 | 60.25 | +0.86 | 80.3% | 225 | 80.3% | -0.14 | 4.30 | 2.70 | 5.90 | 11 |
| 0 | 51.10 | 59.50 | 55.30 | +0.84 | 80.2% | 230 | 80.2% | -0.16 | 5.35 | 4.20 | 6.50 | 45 |
| 10 | 47.30 | 55.40 | 51.35 | +0.81 | 80.1% | 235 | 80.1% | -0.19 | 8.30 | 6.20 | 10.40 | 76 |
| 1 | 43.50 | 52.10 | 47.80 | +0.79 | 79.9% | 240 | 79.9% | -0.21 | 7.50 | 4.30 | 10.70 | 36 |
| — | 40.00 | 48.60 | 44.30 | +0.76 | 79.8% | 245 | 79.8% | -0.24 | 8.90 | 7.40 | 10.40 | — |
| — | 37.20 | 46.30 | 41.75 | +0.73 | 79.7% | 250 | 79.7% | -0.27 | 11.50 | 10.20 | 12.80 | — |
| — | 34.90 | 42.90 | 38.90 | +0.70 | 79.6% | 255 | 79.6% | -0.30 | 13.90 | 12.00 | 15.80 | — |
| — | 32.20 | 36.50 | 34.35 | +0.67 | 79.5% | 260 | 79.5% | -0.33 | 16.90 | 14.50 | 19.30 | — |
| — | 28.90 | 34.20 | 31.55 | +0.64 | 79.4% | 265 | 79.4% | -0.36 | 18.90 | 16.30 | 21.50 | — |
| — | 23.70 | 32.50 | 28.10 | +0.61 | 79.4% | 270 | 79.4% | -0.39 | 20.35 | 19.10 | 21.60 | — |
| — | 25.40 | 31.50 | 28.45 | +0.58 | 79.3% | 275 | 79.3% | -0.42 | 23.70 | 21.20 | 26.20 | — |
| — | 21.30 | 27.00 | 24.15 | +0.55 | 79.3% | 280 | 79.3% | -0.45 | 26.25 | 23.70 | 28.80 | — |
| — | 19.00 | 26.00 | 22.50 | +0.52 | 79.3% | 285 | 79.3% | -0.49 | 27.65 | 25.40 | 29.90 | — |
| — | 16.90 | 25.10 | 21.00 | +0.48 | 79.2% | 290 | 79.2% | -0.52 | 31.05 | 28.80 | 33.30 | — |
| — | 14.90 | 22.00 | 18.45 | +0.45 | 79.2% | 295 | 79.2% | -0.55 | 33.00 | 29.70 | 36.30 | — |
| — | 13.20 | 18.80 | 16.00 | +0.42 | 79.2% | 300 | 79.2% | -0.58 | 37.35 | 35.30 | 39.40 | — |
| — | 11.50 | 19.50 | 15.50 | +0.39 | 79.2% | 305 | 79.2% | -0.61 | 40.05 | 36.70 | 43.40 | — |
| — | 10.00 | 14.60 | 12.30 | +0.37 | 79.3% | 310 | 79.3% | -0.64 | 43.25 | 39.60 | 46.90 | — |
| — | 8.60 | 16.60 | 12.60 | +0.34 | 79.3% | 315 | 79.3% | -0.66 | 48.25 | 46.00 | 50.50 | — |
| — | 9.50 | 13.40 | 11.45 | +0.31 | 79.3% | 320 | 79.3% | -0.69 | 52.95 | 49.80 | 56.10 | — |
| — | 8.50 | 13.40 | 10.95 | +0.29 | 79.4% | 325 | 79.4% | -0.71 | 56.00 | 52.00 | 60.00 | — |
| — | 6.10 | 12.70 | 9.40 | +0.27 | 79.4% | 330 | 79.4% | -0.74 | 60.00 | 56.70 | 63.30 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.